UK markets open in 2 hours 10 minutes
NIKKEI 225
28,667.43+425.22(+1.51%)HANG SENG
29,637.57+774.80(+2.68%)CRUDE OIL
52.25-0.11(-0.21%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
547.53-10.26 (-1.84%)
At close: 4:00PM EST
Strike:410.00
Callsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210122C00410000 | 2021-01-04 9:53AM EST | 2021-01-22 | 78.15 | 132.50 | 141.35 | 0.00 | - | 1 | 1 | 200.61% |
| LRCX210205C00410000 | 2021-01-14 2:43PM EST | 2021-02-05 | 155.77 | 135.15 | 142.40 | 0.00 | - | 1 | 0 | 74.21% |
| LRCX210219C00410000 | 2021-01-12 2:11PM EST | 2021-02-19 | 126.75 | 136.05 | 141.55 | 0.00 | - | 1 | 6 | 55.85% |
| LRCX210319C00410000 | 2021-01-08 3:50PM EST | 2021-03-19 | 99.50 | 138.20 | 146.25 | 0.00 | - | 6 | 69 | 54.60% |
| LRCX210521C00410000 | 2021-01-12 12:14PM EST | 2021-05-21 | 131.75 | 146.35 | 152.85 | 0.00 | - | 1 | 28 | 50.90% |
| LRCX210618C00410000 | 2020-12-07 3:46PM EST | 2021-06-18 | 117.50 | 105.00 | 109.75 | 0.00 | - | 1 | 15 | 0.00% |
| LRCX210716C00410000 | 2020-11-06 11:38AM EST | 2021-07-16 | 52.70 | 111.70 | 115.70 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX220121C00410000 | 2021-01-13 10:48AM EST | 2022-01-21 | 157.20 | 167.20 | 175.20 | 0.00 | - | 1 | 69 | 47.83% |
| LRCX230120C00410000 | 2020-12-08 3:48PM EST | 2023-01-20 | 165.12 | 161.50 | 166.50 | 0.00 | - | 1 | 5 | 29.80% |
Putsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210122P00410000 | 2021-01-06 9:46AM EST | 2021-01-22 | 1.93 | 0.00 | 2.70 | 0.00 | - | 1 | 5 | 159.89% |
| LRCX210129P00410000 | 2021-01-07 9:53AM EST | 2021-01-29 | 1.40 | 0.00 | 4.65 | 0.00 | - | 1 | 8 | 107.73% |
| LRCX210205P00410000 | 2020-12-28 12:00PM EST | 2021-02-05 | 5.43 | 0.28 | 2.20 | 0.00 | - | - | 2 | 74.17% |
| LRCX210212P00410000 | 2021-01-11 1:05PM EST | 2021-02-12 | 2.70 | 0.00 | 5.30 | 0.00 | - | 1 | 0 | 73.57% |
| LRCX210219P00410000 | 2021-01-14 9:30AM EST | 2021-02-19 | 1.50 | 0.11 | 4.65 | 0.00 | - | 1 | 23 | 63.49% |
| LRCX210226P00410000 | 2021-01-19 12:14AM EST | 2021-02-26 | 3.95 | 0.90 | 5.90 | 0.00 | - | - | 3 | 62.44% |
| LRCX210319P00410000 | 2021-01-08 3:56PM EST | 2021-03-19 | 4.25 | 2.51 | 5.65 | -4.36 | -50.64% | 1 | 37 | 52.67% |
| LRCX210521P00410000 | 2021-01-13 10:10AM EST | 2021-05-21 | 11.70 | 11.60 | 13.80 | -1.35 | -10.34% | 2 | 78 | 51.86% |
| LRCX210618P00410000 | 2021-01-15 3:56PM EST | 2021-06-18 | 15.55 | 14.70 | 17.70 | -1.30 | -7.72% | 2 | 27 | 51.25% |
| LRCX210716P00410000 | 2021-01-13 10:47AM EST | 2021-07-16 | 17.38 | 18.05 | 20.75 | 0.00 | - | 1 | 19 | 50.58% |
| LRCX220121P00410000 | 2021-01-12 3:37PM EST | 2022-01-21 | 36.55 | 34.05 | 39.65 | 0.00 | - | 1 | 43 | 49.14% |
| LRCX230120P00410000 | 2020-11-16 12:07AM EST | 2023-01-20 | 95.75 | 71.50 | 76.00 | 0.00 | - | - | 1 | 50.85% |
© 2021 Verizon Media. All rights reserved.
